Rajthanee Hospital Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	34.500	34.750	34.250	34.750	29.353	127,885
2022-11-03	34.500	34.500	34.250	34.500	29.141	181,759
2022-11-02	35.000	35.000	34.500	34.500	29.141	174,159
2022-11-01	34.500	35.000	34.250	34.750	29.353	253,026
2022-10-31	34.500	34.750	34.250	34.500	29.141	143,594
2022-10-28	34.500	34.500	34.250	34.500	29.141	103,258
2022-10-27	34.000	34.500	34.000	34.500	29.141	130,979
2022-10-26	34.500	34.500	34.250	34.250	28.930	174,728
2022-10-25	34.750	34.750	34.000	34.500	29.141	233,057
2022-10-21	35.000	35.000	34.000	34.750	29.353	433,405
2022-10-20	33.750	35.250	33.500	35.250	29.775	746,573
2022-10-19	33.500	34.000	33.250	33.750	28.508	235,231
2022-10-18	33.500	33.750	33.000	33.500	28.297	174,567
2022-10-17	33.250	33.500	33.000	33.000	27.874	333,565
2022-10-12	33.250	33.750	33.250	33.250	28.086	179,447
2022-10-11	33.750	33.750	33.000	33.000	27.874	508,335
2022-10-10	33.750	34.000	33.250	33.750	28.508	258,703
2022-10-07	34.000	34.250	33.500	33.750	28.508	242,564
2022-10-06	33.500	34.250	33.500	33.750	28.508	265,686
2022-10-05	34.000	34.000	33.500	33.500	28.297	185,029
2022-10-04	33.750	33.750	33.250	33.750	28.508	262,546
2022-10-03	33.750	34.000	33.250	33.500	28.297	635,250
2022-09-30	34.000	34.000	33.500	33.750	28.508	551,867
2022-09-29	34.250	34.500	34.000	34.250	28.930	226,003
2022-09-28	33.750	34.250	33.500	34.000	28.719	663,599
2022-09-27	34.000	34.250	33.500	33.750	28.508	392,745
2022-09-26	34.500	34.500	33.750	34.000	28.719	786,181
2022-09-23	34.500	34.750	34.250	34.500	29.141	337,676
2022-09-22	34.500	35.000	34.500	34.500	29.141	273,171
2022-09-21	34.750	35.000	34.500	35.000	29.564	620,590
2022-09-20	35.250	35.250	34.750	34.750	29.353	353,608
2022-09-19	35.000	35.250	34.750	35.250	29.775	394,841
2022-09-16	35.250	35.500	35.000	35.000	29.564	569,960
2022-09-15	36.250	36.250	35.250	35.500	29.986	1,000,630
2022-09-14	36.000	36.250	35.750	36.250	30.620	404,613
2022-09-13	36.250	36.500	36.000	36.250	30.620	252,387
2022-09-12	36.000	36.500	36.000	36.000	30.408	257,939
2022-09-09	36.000	36.250	35.750	36.250	30.620	432,273
2022-09-08	36.000	36.250	35.500	36.000	30.408	293,216
2022-09-07	36.000	36.250	35.750	36.000	30.408	380,307
2022-09-06	36.250	36.250	35.750	36.000	30.408	247,730
2022-09-05	36.250	36.250	35.500	36.000	30.408	479,074
2022-09-02	35.500	36.000	35.250	35.750	30.197	639,731
2022-09-01	36.000	36.500	35.500	35.750	30.197	1,075,423
2022-08-31	37.000	37.000	36.000	36.000	30.408	742,256
2022-08-30	36.250	37.250	36.250	37.000	31.253	650,402
2022-08-29	36.500	36.750	36.000	36.250	30.620	1,615,024
2022-08-26	37.000	37.750	36.750	36.750	31.042	907,925
2022-08-25	37.250	37.750	37.000	37.250	31.464	1,647,069
2022-08-24	38.000	38.250	37.250	37.500	31.675	1,061,625
2022-08-23	37.750	38.250	37.000	38.000	32.098	1,666,254
2022-08-22	38.750	39.500	38.250	38.500	32.520	2,279,087
2022-08-19	41.250	41.750	41.250	41.750	33.576	2,250,567
2022-08-18	41.750	41.750	41.250	41.500	33.375	1,051,801
2022-08-17	42.250	42.250	41.250	41.500	33.375	2,401,884
2022-08-16	42.000	42.500	41.750	42.250	33.978	1,067,426
2022-08-15	42.250	42.500	41.750	42.250	33.978	1,832,850
2022-08-11	41.250	42.250	41.000	42.250	33.978	1,517,071
2022-08-10	41.250	41.250	40.750	41.000	32.973	737,299
2022-08-09	41.750	42.250	40.750	41.000	32.973	1,933,158

← NewerPage 17 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.4500 THB
2026-03-10	0.3500 THB
2025-08-26	0.2500 THB
2025-03-10	0.2000 THB
2024-12-12	0.2000 THB
2024-08-22	0.3000 THB
2024-03-07	0.2500 THB
2023-12-04	0.2500 THB
2023-08-18	0.7000 THB
2023-03-09	0.5000 THB
2022-08-22	2.0000 THB
2022-05-09	1.0000 THB
2021-11-22	1.1000 THB
2021-08-23	0.4000 THB
2021-05-21	0.2000 THB
2021-05-07	0.4500 THB
2020-11-20	0.1500 THB
2020-08-24	0.4000 THB
2020-03-13	0.5000 THB
2019-08-28	0.6000 THB
2019-03-19	0.4000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.